FRA:MCP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	80.76	80.97	80.48	80.72	80.72	-4.53%	1,330
Jun 25, 2026	81.83	84.55	81.83	84.55	84.55	2.08%	31
Jun 24, 2026	82.83	82.83	82.83	82.83	82.83	1.14%	-
Jun 23, 2026	88.92	89.35	81.90	81.90	81.90	-8.90%	175
Jun 22, 2026	85.02	89.90	85.02	89.90	89.90	4.46%	264
Jun 19, 2026	85.51	86.06	85.51	86.06	86.06	-0.94%	70
Jun 18, 2026	82.32	86.88	82.32	86.88	86.88	4.59%	1,250
Jun 17, 2026	83.07	83.07	83.07	83.07	83.07	-3.55%	-
Jun 16, 2026	86.13	86.13	86.13	86.13	86.13	1.33%	-
Jun 15, 2026	84.18	85.00	84.18	85.00	85.00	5.81%	7
Jun 12, 2026	79.78	80.33	79.78	80.33	80.33	3.64%	1,250
Jun 11, 2026	76.05	78.57	76.05	77.51	77.51	-0.65%	1,033
Jun 10, 2026	78.40	78.40	78.02	78.02	78.02	-1.65%	66
Jun 9, 2026	79.33	79.33	79.33	79.33	79.33	0.86%	-
Jun 8, 2026	76.90	78.65	76.90	78.65	78.65	-0.15%	395
Jun 5, 2026	81.74	81.74	78.77	78.77	78.77	-6.14%	214
Jun 4, 2026	83.65	83.92	83.65	83.92	83.92	0.33%	43
Jun 3, 2026	81.17	83.64	81.17	83.64	83.64	0.86%	50
Jun 2, 2026	81.94	86.42	81.69	82.93	82.93	6.04%	304
Jun 1, 2026	82.20	82.27	78.21	78.21	78.21	-4.89%	675
May 29, 2026	82.23	82.23	82.23	82.23	82.23	-0.81%	-
May 28, 2026	82.34	82.90	82.34	82.90	82.90	-1.36%	200
May 27, 2026	84.04	84.04	84.04	84.04	84.04	-0.99%	838
May 26, 2026	81.58	85.61	81.58	84.88	84.88	4.64%	838
May 25, 2026	81.12	81.12	81.12	81.12	81.12	3.07%	-
May 22, 2026	78.25	78.70	78.25	78.70	78.70	-0.60%	27
May 21, 2026	80.41	80.46	79.57	79.57	79.18	-1.40%	337
May 20, 2026	79.03	80.70	79.03	80.70	80.30	2.01%	1,613
May 19, 2026	79.03	79.11	79.03	79.11	78.72	-1.10%	30
May 18, 2026	80.02	80.02	79.99	79.99	79.60	-1.96%	15
May 15, 2026	81.90	81.90	81.59	81.59	81.19	-1.41%	20
May 14, 2026	82.08	82.76	82.08	82.76	82.35	-0.78%	600
May 13, 2026	83.41	83.41	83.41	83.41	83.00	-0.04%	-
May 12, 2026	83.44	83.44	83.44	83.44	83.03	1.34%	-
May 11, 2026	84.10	84.22	82.34	82.34	81.93	-1.55%	1,527
May 8, 2026	87.81	90.30	82.95	83.64	83.23	-1.53%	323
May 7, 2026	87.74	87.74	84.94	84.94	84.52	2.60%	25
May 6, 2026	81.74	82.79	81.74	82.79	82.38	-1.44%	250
May 5, 2026	81.27	84.00	81.27	84.00	83.59	3.28%	96
May 4, 2026	79.83	81.33	79.83	81.33	80.93	4.93%	360
Apr 30, 2026	76.61	78.44	76.61	77.51	77.13	0.47%	147
Apr 29, 2026	73.29	77.15	73.29	77.15	76.77	5.42%	172
Apr 28, 2026	73.75	73.75	73.18	73.18	72.82	0.12%	485
Apr 27, 2026	76.32	76.64	73.00	73.09	72.73	-3.18%	1,083
Apr 24, 2026	77.73	78.46	75.49	75.49	75.12	-2.67%	870
Apr 23, 2026	72.35	77.56	72.35	77.56	77.18	12.16%	135
Apr 22, 2026	69.15	69.15	69.15	69.15	68.81	0.92%	-
Apr 21, 2026	68.24	68.52	68.24	68.52	68.18	3.27%	235
Apr 20, 2026	66.39	66.91	66.35	66.35	66.02	-1.09%	323
Apr 17, 2026	64.91	67.08	64.91	67.08	66.75	4.29%	141